ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nokia Corporation Sponsored American Depositary Shares (NY:NOK)

7.070 +0.210 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 6.960 7.110 6.960 7.070 29,303,688 +0.21(+3.06%)
Feb 05, 2026 6.750 6.920 6.740 6.860 24,058,566 +0.06(+0.88%)
Feb 04, 2026 6.820 7.010 6.720 6.800 46,794,268 +0.11(+1.64%)
Feb 03, 2026 6.610 6.720 6.585 6.690 34,305,792 +0.03(+0.45%)
Feb 02, 2026 6.490 6.690 6.480 6.660 28,709,308 +0.23(+3.58%)
Jan 30, 2026 6.370 6.530 6.350 6.430 40,681,708 +0.14(+2.23%)
Jan 29, 2026 6.340 6.450 6.060 6.290 82,187,256 -0.53(-7.77%)
Jan 28, 2026 6.670 6.850 6.600 6.820 64,188,656 -0.12(-1.73%)
Jan 27, 2026 6.990 7.090 6.920 6.940 44,758,676 +0.03(+0.43%)
Jan 26, 2026 6.800 6.940 6.795 6.910 34,593,680 +0.14(+2.07%)
Jan 23, 2026 6.720 6.815 6.645 6.770 33,433,972 +0.27(+4.15%)
Jan 22, 2026 6.545 6.615 6.485 6.500 30,642,540 +0.06(+0.93%)
Jan 21, 2026 6.380 6.470 6.320 6.440 25,011,456 +0.03(+0.47%)
Jan 20, 2026 6.410 6.560 6.370 6.410 38,138,920 -0.14(-2.14%)
Jan 16, 2026 6.650 6.670 6.530 6.550 27,843,048 -0.06(-0.91%)
Jan 15, 2026 6.660 6.770 6.600 6.610 50,070,132 +0.25(+3.93%)
Jan 14, 2026 6.550 6.610 6.340 6.360 34,563,844 -0.16(-2.45%)
Jan 13, 2026 6.560 6.570 6.465 6.520 24,564,536 -0.06(-0.91%)
Jan 12, 2026 6.450 6.588 6.435 6.580 24,615,834 +0.10(+1.54%)
Jan 09, 2026 6.510 6.545 6.460 6.480 30,426,338 -0.01(-0.15%)
Jan 08, 2026 6.600 6.610 6.434 6.490 40,569,456 -0.30(-4.42%)
Jan 07, 2026 6.760 6.940 6.680 6.790 52,731,520 +0.32(+4.95%)
Jan 06, 2026 6.490 6.510 6.370 6.470 23,251,598 -0.03(-0.46%)
Jan 05, 2026 6.570 6.580 6.470 6.500 32,618,072 -0.01(-0.15%)
Jan 02, 2026 6.590 6.660 6.470 6.510 26,556,716 +0.04(+0.62%)
Dec 31, 2025 6.500 6.510 6.460 6.470 10,509,531 -0.04(-0.61%)
Dec 30, 2025 6.590 6.620 6.500 6.510 16,912,204 -0.07(-1.06%)
Dec 29, 2025 6.540 6.600 6.530 6.580 11,958,525 -0.04(-0.60%)
Dec 26, 2025 6.610 6.720 6.600 6.620 11,728,788 +0.03(+0.46%)
Dec 24, 2025 6.540 6.610 6.510 6.590 7,573,682 +0.06(+0.92%)
Dec 23, 2025 6.520 6.556 6.500 6.530 13,201,798 -0.01(-0.15%)
Dec 22, 2025 6.500 6.570 6.464 6.540 25,826,656 +0.04(+0.62%)
Dec 19, 2025 6.390 6.540 6.374 6.500 27,945,684 +0.12(+1.88%)
Dec 18, 2025 6.400 6.435 6.330 6.380 19,959,800 +0.16(+2.57%)
Dec 17, 2025 6.240 6.270 6.200 6.220 17,119,468 -0.07(-1.11%)
Dec 16, 2025 6.200 6.290 6.170 6.290 24,117,040 +0.09(+1.45%)
Dec 15, 2025 6.260 6.289 6.180 6.200 18,295,820 -0.07(-1.12%)
Dec 12, 2025 6.310 6.340 6.180 6.270 24,818,974 -0.09(-1.42%)
Dec 11, 2025 6.430 6.530 6.350 6.360 25,484,496 +0.14(+2.25%)
Dec 10, 2025 6.180 6.260 6.130 6.220 13,758,709 +0.04(+0.65%)
Dec 09, 2025 6.170 6.255 6.170 6.180 17,306,284 +0.03(+0.49%)
Dec 08, 2025 6.100 6.175 6.100 6.150 22,694,332 +0.08(+1.32%)
Dec 05, 2025 6.130 6.170 6.045 6.070 17,830,384 -0.09(-1.46%)
Dec 04, 2025 6.230 6.240 6.150 6.160 13,272,989 -0.10(-1.60%)
Dec 03, 2025 6.180 6.275 6.150 6.260 23,675,612 +0.07(+1.13%)
Dec 02, 2025 6.150 6.225 6.150 6.190 19,940,016 +0.07(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.